Tian Ge Interactive Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.900	0.970	0.880	0.940	0.430	639,000
2022-06-22	0.890	0.900	0.870	0.900	0.412	124,000
2022-06-21	0.870	0.890	0.870	0.890	0.408	46,000
2022-06-20	0.880	0.910	0.880	0.900	0.412	4,155,000
2022-06-17	0.860	0.900	0.840	0.900	0.412	5,930,000
2022-06-16	0.880	1.100	0.880	0.900	0.412	12,063,000
2022-06-15	0.880	0.880	0.870	0.870	0.398	53,000
2022-06-14	0.860	0.860	0.830	0.830	0.380	607,000
2022-06-13	0.910	0.910	0.900	0.900	0.412	11,000
2022-06-10	0.850	0.910	0.850	0.910	0.417	237,000
2022-06-09	0.900	0.980	0.900	0.910	0.417	525,000
2022-06-08	0.880	0.910	0.870	0.900	0.412	707,000
2022-06-07	0.810	0.880	0.810	0.880	0.403	10,000
2022-06-06	0.830	0.870	0.820	0.850	0.389	86,000
2022-06-02	0.910	0.990	0.840	0.840	0.385	6,535,000
2022-06-01	0.800	0.900	0.800	0.860	0.394	8,857,000
2022-05-30	0.770	0.800	0.770	0.800	0.366	13,000
2022-05-26	0.800	0.840	0.770	0.800	0.366	7,000
2022-05-23	0.800	0.800	0.800	0.800	0.366	1,000
2022-05-20	0.770	0.820	0.770	0.800	0.366	2,036,000
2022-05-19	0.800	0.840	0.750	0.830	0.380	215,000
2022-05-17	0.800	0.800	0.760	0.780	0.357	33,000
2022-05-16	0.770	0.770	0.750	0.750	0.343	4,000
2022-05-13	0.800	0.800	0.780	0.790	0.362	30,000
2022-05-11	0.780	0.850	0.780	0.790	0.362	80,000
2022-05-10	0.770	0.840	0.770	0.830	0.380	51,000
2022-05-06	0.780	0.830	0.760	0.780	0.357	635,000
2022-05-05	0.840	0.840	0.840	0.840	0.385	2,000
2022-05-03	0.840	0.840	0.840	0.840	0.385	35,000
2022-04-29	0.890	0.890	0.800	0.860	0.394	16,000
2022-04-28	0.750	0.880	0.750	0.860	0.394	5,332,000
2022-04-27	0.750	0.750	0.750	0.750	0.343	2,000
2022-04-26	0.760	0.760	0.750	0.750	0.343	110,000
2022-04-25	0.810	0.810	0.730	0.730	0.334	38,000
2022-04-22	0.790	0.810	0.790	0.810	0.371	37,000
2022-04-21	0.810	0.810	0.810	0.810	0.371	23,000
2022-04-20	0.840	0.860	0.810	0.860	0.394	130,000
2022-04-19	0.840	0.870	0.840	0.870	0.398	11,000
2022-04-14	0.860	0.860	0.840	0.840	0.385	34,000
2022-04-13	0.880	0.890	0.860	0.860	0.394	2,098,000
2022-04-12	0.890	0.890	0.880	0.890	0.408	4,121,000
2022-04-11	0.850	0.890	0.850	0.880	0.403	5,096,000
2022-04-08	0.860	0.900	0.850	0.860	0.394	2,267,000
2022-04-07	0.910	0.920	0.830	0.860	0.394	1,110,000
2022-04-06	0.910	0.910	0.860	0.910	0.417	3,297,000
2022-04-04	0.910	0.920	0.810	0.910	0.417	5,249,000
2022-04-01	0.830	0.870	0.800	0.850	0.389	2,204,000
2022-03-30	0.830	0.830	0.830	0.830	0.380	1,000
2022-03-25	0.840	0.840	0.830	0.830	0.380	66,000
2022-03-24	0.850	0.850	0.830	0.830	0.380	127,000
2022-03-23	0.860	0.880	0.850	0.880	0.403	25,000
2022-03-22	0.790	0.900	0.790	0.860	0.394	585,000
2022-03-21	0.790	0.800	0.760	0.780	0.357	11,000
2022-03-18	0.800	0.800	0.790	0.790	0.362	80,000
2022-03-17	0.770	0.860	0.770	0.810	0.371	237,000
2022-03-16	0.770	0.800	0.700	0.800	0.366	555,000
2022-03-15	0.790	0.790	0.670	0.700	0.321	259,000
2022-03-14	0.820	0.830	0.780	0.810	0.371	64,000
2022-03-11	0.820	0.850	0.810	0.850	0.389	69,000
2022-03-10	0.850	0.870	0.850	0.850	0.389	11,000

← NewerPage 18 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0600 HKD
2026-06-02	0.0200 HKD
2025-09-23	0.0100 HKD
2025-07-15	0.0200 HKD
2024-09-24	0.0100 HKD
2024-07-04	0.0100 HKD
2024-06-25	0.0100 HKD
2023-09-13	0.0100 HKD
2022-09-13	0.2800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.